日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＤＭＧ森精機(6141)の株価時系列情報

ＤＭＧ森精機(6141)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 1,436 1,462 1,420 1,425 1,081,700
2015/12/29 1,396 1,432 1,383 1,424 1,492,900
2015/12/28 1,400 1,419 1,381 1,395 1,341,300
2015/12/25 1,417 1,420 1,375 1,401 1,578,700
2015/12/24 1,422 1,466 1,414 1,416 1,378,500
2015/12/22 1,434 1,448 1,417 1,422 1,046,100
2015/12/21 1,424 1,444 1,391 1,437 2,368,500
2015/12/18 1,470 1,495 1,432 1,435 2,598,000
2015/12/17 1,506 1,512 1,476 1,480 1,822,500
2015/12/16 1,492 1,492 1,465 1,478 1,825,900
2015/12/15 1,517 1,518 1,454 1,458 2,706,500
2015/12/14 1,536 1,539 1,503 1,518 2,377,500
2015/12/11 1,570 1,595 1,564 1,590 1,378,100
2015/12/10 1,606 1,611 1,576 1,579 1,735,300
2015/12/09 1,610 1,659 1,610 1,640 1,774,900
2015/12/08 1,687 1,690 1,612 1,630 2,099,500
2015/12/07 1,678 1,699 1,668 1,692 1,224,400
2015/12/04 1,640 1,668 1,628 1,654 1,497,800
2015/12/03 1,687 1,693 1,671 1,680 1,263,600
2015/12/02 1,703 1,709 1,670 1,696 1,504,100
2015/12/01 1,670 1,700 1,665 1,700 1,235,100
2015/11/30 1,675 1,691 1,666 1,675 1,230,700
2015/11/27 1,672 1,681 1,660 1,672 1,082,300
2015/11/26 1,658 1,688 1,654 1,684 1,518,200
2015/11/25 1,671 1,672 1,640 1,658 1,417,000
2015/11/24 1,610 1,672 1,606 1,664 3,005,000
2015/11/20 1,618 1,635 1,584 1,604 3,538,900
2015/11/19 1,591 1,591 1,564 1,578 1,728,500
2015/11/18 1,616 1,624 1,554 1,562 3,247,600
2015/11/17 1,589 1,622 1,584 1,616 4,070,300
2015/11/16 1,541 1,573 1,538 1,562 3,305,700
2015/11/13 1,563 1,563 1,536 1,558 2,799,300
2015/11/12 1,602 1,602 1,531 1,563 6,359,400
2015/11/11 1,676 1,702 1,600 1,620 8,328,000
2015/11/10 1,843 1,873 1,822 1,862 1,998,000
2015/11/09 1,816 1,864 1,813 1,863 1,794,600
2015/11/06 1,790 1,805 1,764 1,797 960,400
2015/11/05 1,788 1,812 1,775 1,796 1,020,700
2015/11/04 1,795 1,809 1,767 1,779 1,425,700
2015/11/02 1,739 1,794 1,715 1,770 2,040,500
2015/10/30 1,718 1,754 1,699 1,740 1,105,800
2015/10/29 1,732 1,759 1,698 1,720 3,231,200
2015/10/28 1,722 1,734 1,692 1,707 1,016,800
2015/10/27 1,791 1,796 1,707 1,710 1,372,700
2015/10/26 1,800 1,817 1,780 1,791 1,183,600
2015/10/23 1,755 1,792 1,739 1,752 1,840,800
2015/10/22 1,659 1,714 1,657 1,696 1,421,700
2015/10/21 1,618 1,699 1,605 1,679 1,701,300
2015/10/20 1,657 1,660 1,613 1,629 1,836,600
2015/10/19 1,627 1,729 1,626 1,673 4,036,300
2015/10/16 1,581 1,628 1,579 1,623 2,163,000
2015/10/15 1,533 1,572 1,528 1,563 1,604,200
2015/10/14 1,610 1,616 1,543 1,560 2,616,600
2015/10/13 1,695 1,710 1,642 1,657 2,097,300
2015/10/09 1,656 1,696 1,651 1,692 1,441,900
2015/10/08 1,653 1,719 1,624 1,638 2,025,200
2015/10/07 1,582 1,656 1,577 1,651 1,547,400
2015/10/06 1,621 1,635 1,564 1,569 1,205,700
2015/10/05 1,615 1,645 1,577 1,584 1,888,400
2015/10/02 1,532 1,598 1,505 1,562 1,952,300
2015/10/01 1,551 1,588 1,518 1,542 1,549,400
2015/09/30 1,498 1,531 1,476 1,511 1,087,200
2015/09/29 1,504 1,531 1,470 1,479 1,803,700
2015/09/28 1,546 1,563 1,500 1,519 1,661,300
2015/09/25 1,565 1,575 1,512 1,572 1,695,300
2015/09/24 1,580 1,592 1,526 1,537 2,010,500
2015/09/18 1,680 1,682 1,616 1,634 2,361,600
2015/09/17 1,709 1,751 1,708 1,731 1,214,400
2015/09/16 1,695 1,719 1,678 1,709 902,000
2015/09/15 1,681 1,728 1,667 1,677 1,215,000
2015/09/14 1,704 1,719 1,675 1,681 1,951,600
2015/09/11 1,598 1,694 1,586 1,688 2,453,800
2015/09/10 1,653 1,666 1,594 1,628 2,170,400
2015/09/09 1,711 1,716 1,674 1,713 1,869,800
2015/09/08 1,615 1,678 1,594 1,597 1,200,000
2015/09/07 1,579 1,636 1,568 1,611 1,703,500
2015/09/04 1,678 1,681 1,578 1,603 1,750,600
2015/09/03 1,675 1,710 1,669 1,677 1,123,800
2015/09/02 1,607 1,670 1,604 1,643 1,934,000
2015/09/01 1,714 1,716 1,662 1,665 1,942,200
2015/08/31 1,790 1,792 1,714 1,743 1,804,300
2015/08/28 1,735 1,839 1,730 1,829 3,033,100
2015/08/27 1,720 1,720 1,659 1,670 2,082,700
2015/08/26 1,601 1,680 1,582 1,664 2,815,000
2015/08/25 1,507 1,681 1,502 1,573 3,246,800
2015/08/24 1,660 1,688 1,597 1,600 3,803,000
2015/08/21 1,730 1,754 1,716 1,730 1,914,400
2015/08/20 1,843 1,847 1,784 1,804 1,915,900
2015/08/19 1,918 1,934 1,862 1,862 1,375,800
2015/08/18 1,932 1,964 1,911 1,936 1,021,100
2015/08/17 1,939 1,947 1,890 1,922 1,092,900
2015/08/14 1,970 1,970 1,920 1,932 1,173,000
2015/08/13 1,950 1,998 1,945 1,982 983,500
2015/08/12 2,017 2,027 1,928 1,960 1,897,700
2015/08/11 2,010 2,069 2,007 2,054 2,509,300
2015/08/10 2,051 2,062 1,971 1,997 3,156,200
2015/08/07 1,959 2,012 1,958 2,009 2,050,000
2015/08/06 1,960 1,984 1,946 1,964 1,679,200
2015/08/05 1,900 1,955 1,874 1,939 1,749,200
2015/08/04 1,905 1,940 1,876 1,900 1,723,200
2015/08/03 1,891 1,923 1,878 1,898 1,643,000
2015/07/31 1,912 1,915 1,861 1,912 1,908,800
2015/07/30 1,920 1,925 1,892 1,910 2,113,500
2015/07/29 1,966 1,971 1,905 1,910 2,671,800
2015/07/28 2,000 2,000 1,958 1,965 2,866,000
2015/07/27 2,057 2,060 2,016 2,020 2,431,500
2015/07/24 2,151 2,152 2,078 2,085 2,688,200
2015/07/23 2,262 2,295 2,189 2,195 1,219,200
2015/07/22 2,272 2,276 2,251 2,252 576,700
2015/07/21 2,300 2,348 2,279 2,300 1,139,400
2015/07/17 2,317 2,328 2,271 2,282 949,600
2015/07/16 2,251 2,320 2,243 2,314 1,210,500
2015/07/15 2,330 2,346 2,284 2,313 1,440,800
2015/07/14 2,321 2,354 2,291 2,325 1,898,800
2015/07/13 2,280 2,294 2,234 2,238 1,665,100
2015/07/10 2,227 2,263 2,141 2,248 2,758,200
2015/07/09 2,130 2,225 2,043 2,221 2,574,700
2015/07/08 2,320 2,324 2,213 2,213 1,075,300
2015/07/07 2,400 2,401 2,328 2,335 918,000
2015/07/06 2,395 2,412 2,329 2,333 1,101,500
2015/07/03 2,468 2,468 2,416 2,445 1,117,900
2015/07/02 2,468 2,470 2,427 2,458 1,220,500
2015/07/01 2,395 2,438 2,371 2,417 1,095,100
2015/06/30 2,306 2,368 2,306 2,365 1,265,200
2015/06/29 2,276 2,352 2,273 2,298 1,476,700
2015/06/26 2,424 2,433 2,395 2,398 853,400
2015/06/25 2,443 2,451 2,412 2,413 1,128,900
2015/06/24 2,430 2,507 2,430 2,459 1,879,800
2015/06/23 2,380 2,409 2,360 2,396 1,502,300
2015/06/22 2,331 2,355 2,311 2,345 1,080,900
2015/06/19 2,329 2,363 2,293 2,321 2,654,000
2015/06/18 2,391 2,406 2,354 2,356 1,300,600
2015/06/17 2,446 2,465 2,394 2,420 1,185,700
2015/06/16 2,475 2,479 2,388 2,443 1,676,800
2015/06/15 2,478 2,497 2,451 2,492 1,409,900
2015/06/12 2,456 2,487 2,441 2,483 2,861,800
2015/06/11 2,494 2,504 2,426 2,446 1,770,500
2015/06/10 2,478 2,516 2,458 2,470 2,723,000
2015/06/09 2,607 2,613 2,486 2,492 2,739,300
2015/06/08 2,607 2,638 2,605 2,630 1,858,100
2015/06/05 2,561 2,638 2,556 2,605 1,767,400
2015/06/04 2,550 2,623 2,546 2,571 2,070,300
2015/06/03 2,501 2,530 2,494 2,518 1,221,800
2015/06/02 2,510 2,528 2,496 2,515 1,560,800
2015/06/01 2,499 2,530 2,481 2,510 2,418,100
2015/05/29 2,431 2,479 2,425 2,471 1,468,100
2015/05/28 2,436 2,480 2,418 2,459 1,757,400
2015/05/27 2,437 2,471 2,427 2,450 1,322,400
2015/05/26 2,418 2,447 2,412 2,437 1,152,600
2015/05/25 2,399 2,457 2,386 2,437 1,917,600
2015/05/22 2,300 2,374 2,293 2,364 3,082,200
2015/05/21 2,259 2,304 2,258 2,274 1,965,300
2015/05/20 2,294 2,350 2,290 2,299 1,375,800
2015/05/19 2,287 2,297 2,202 2,286 3,640,900
2015/05/18 2,207 2,316 2,207 2,309 2,170,600
2015/05/15 2,195 2,236 2,178 2,215 1,321,600
2015/05/14 2,140 2,207 2,120 2,195 1,896,100
2015/05/13 2,185 2,215 2,117 2,160 3,514,100
2015/05/12 1,906 1,957 1,906 1,953 1,345,700
2015/05/11 1,968 1,968 1,911 1,915 1,196,500
2015/05/08 1,890 1,904 1,868 1,889 816,500
2015/05/07 1,896 1,924 1,877 1,882 1,301,000
2015/05/01 1,956 1,965 1,890 1,911 1,954,000
2015/04/30 1,991 2,007 1,957 1,971 1,544,700
2015/04/28 2,002 2,042 2,000 2,037 1,081,600
2015/04/27 1,994 2,006 1,972 1,989 986,800
2015/04/24 2,080 2,080 1,986 1,992 2,617,800
2015/04/23 2,050 2,115 2,046 2,084 1,601,500
2015/04/22 2,005 2,039 1,993 2,037 1,585,000
2015/04/21 1,991 2,000 1,961 1,993 1,796,100
2015/04/20 1,907 2,008 1,907 1,988 2,034,700
2015/04/17 1,950 1,999 1,931 1,947 2,793,500
2015/04/16 2,003 2,020 1,981 2,020 1,402,700
2015/04/15 1,962 2,028 1,960 2,014 1,696,100
2015/04/14 1,967 1,998 1,952 1,972 2,039,900
2015/04/13 1,960 1,978 1,943 1,975 1,339,300
2015/04/10 1,939 1,970 1,929 1,950 1,574,600
2015/04/09 1,916 1,938 1,906 1,927 1,417,900
2015/04/08 1,911 1,934 1,903 1,921 880,400
2015/04/07 1,921 1,922 1,891 1,904 1,163,300
2015/04/06 1,900 1,911 1,881 1,903 1,195,500
2015/04/03 1,868 1,933 1,868 1,921 2,616,400
2015/04/02 1,790 1,879 1,775 1,867 2,739,000
2015/04/01 1,815 1,851 1,774 1,781 1,818,700
2015/03/31 1,840 1,895 1,832 1,846 2,348,500
2015/03/30 1,786 1,805 1,757 1,779 1,118,700
2015/03/27 1,756 1,840 1,751 1,776 1,458,000
2015/03/26 1,777 1,782 1,749 1,767 1,080,700
2015/03/25 1,796 1,817 1,773 1,794 860,300
2015/03/24 1,831 1,836 1,797 1,802 874,000
2015/03/23 1,847 1,861 1,831 1,838 561,700
2015/03/20 1,834 1,865 1,817 1,828 833,000
2015/03/19 1,873 1,884 1,828 1,842 807,000
2015/03/18 1,881 1,892 1,847 1,871 1,239,000
2015/03/17 1,935 1,943 1,873 1,881 1,443,000
2015/03/16 1,900 1,949 1,883 1,906 1,435,600
2015/03/13 1,910 1,940 1,906 1,920 1,891,500
2015/03/12 1,850 1,893 1,850 1,885 1,889,900
2015/03/11 1,829 1,858 1,824 1,843 1,779,500
2015/03/10 1,792 1,888 1,792 1,844 3,619,000
2015/03/09 1,730 1,782 1,723 1,778 1,338,800
2015/03/06 1,735 1,739 1,722 1,736 1,364,300
2015/03/05 1,721 1,744 1,714 1,742 1,475,300
2015/03/04 1,710 1,766 1,700 1,747 3,112,000
2015/03/03 1,701 1,709 1,655 1,682 1,207,300
2015/03/02 1,719 1,725 1,698 1,701 996,500
2015/02/27 1,739 1,752 1,726 1,732 1,233,800
2015/02/26 1,684 1,740 1,684 1,723 1,340,100
2015/02/25 1,725 1,731 1,694 1,700 1,184,200
2015/02/24 1,745 1,745 1,694 1,721 1,273,700
2015/02/23 1,747 1,751 1,727 1,737 1,696,900
2015/02/20 1,705 1,742 1,685 1,740 1,760,200
2015/02/19 1,719 1,732 1,686 1,718 1,816,600
2015/02/18 1,661 1,713 1,661 1,709 2,260,200
2015/02/17 1,582 1,659 1,582 1,647 1,255,900
2015/02/16 1,600 1,636 1,570 1,598 1,672,000
2015/02/13 1,649 1,649 1,610 1,615 879,100
2015/02/12 1,659 1,666 1,620 1,624 1,160,000
2015/02/10 1,619 1,648 1,612 1,643 1,311,300
2015/02/09 1,609 1,622 1,584 1,612 1,220,800
2015/02/06 1,600 1,616 1,586 1,608 1,170,300
2015/02/05 1,615 1,625 1,576 1,578 1,824,200
2015/02/04 1,591 1,635 1,584 1,616 2,330,500
2015/02/03 1,548 1,608 1,545 1,551 2,215,200
2015/02/02 1,558 1,564 1,515 1,527 1,576,700
2015/01/30 1,653 1,704 1,539 1,545 4,835,000
2015/01/29 1,739 1,744 1,620 1,637 3,960,800
2015/01/28 1,686 1,776 1,682 1,766 3,063,300
2015/01/27 1,699 1,731 1,659 1,679 3,560,900
2015/01/26 1,584 1,710 1,581 1,708 5,534,300
2015/01/23 1,600 1,633 1,579 1,599 6,699,300
2015/01/22 1,371 1,510 1,361 1,508 5,171,000
2015/01/21 1,419 1,419 1,367 1,369 915,400
2015/01/20 1,369 1,419 1,369 1,417 734,300
2015/01/19 1,360 1,370 1,346 1,367 489,600
2015/01/16 1,344 1,350 1,325 1,346 1,168,100
2015/01/15 1,363 1,387 1,345 1,377 1,278,300
2015/01/14 1,391 1,394 1,344 1,351 1,696,200
2015/01/13 1,422 1,426 1,385 1,408 1,073,900
2015/01/09 1,464 1,484 1,447 1,456 815,300
2015/01/08 1,448 1,460 1,433 1,451 775,100
2015/01/07 1,412 1,443 1,412 1,420 688,900
2015/01/06 1,450 1,452 1,421 1,422 925,000
2015/01/05 1,500 1,508 1,482 1,486 647,300

このページの先頭へ